Bajaj Electricals Limited (BOM:500031)
India
· Delayed Price · Currency is INR 354.35
-2.30 (-0.64%)
At close: Mar 9, 2026
Bajaj Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 354.85 | 360.50 | 341.70 | 354.35 | 354.35 | -0.64% | 208,876 |
| Mar 6, 2026 | 356.50 | 362.10 | 353.65 | 356.65 | 356.65 | -0.04% | 2,381 |
| Mar 5, 2026 | 356.85 | 361.35 | 352.70 | 356.80 | 356.80 | -0.22% | 5,662 |
| Mar 4, 2026 | 354.05 | 360.00 | 351.60 | 357.60 | 357.60 | -1.11% | 7,816 |
| Mar 2, 2026 | 350.00 | 362.55 | 350.00 | 361.60 | 361.60 | -0.97% | 3,223 |
| Feb 27, 2026 | 373.05 | 373.80 | 362.00 | 365.15 | 365.15 | -2.13% | 4,803 |
| Feb 26, 2026 | 367.80 | 374.90 | 367.80 | 373.10 | 373.10 | 1.45% | 1,107 |
| Feb 25, 2026 | 374.95 | 374.95 | 367.30 | 367.75 | 367.75 | -0.77% | 4,413 |
| Feb 24, 2026 | 379.90 | 382.00 | 367.90 | 370.60 | 370.60 | -2.52% | 13,040 |
| Feb 23, 2026 | 380.10 | 387.30 | 378.25 | 380.20 | 380.20 | -1.05% | 5,911 |
| Feb 20, 2026 | 383.00 | 388.00 | 378.05 | 384.25 | 384.25 | 0.23% | 257,184 |
| Feb 19, 2026 | 384.90 | 391.90 | 381.70 | 383.35 | 383.35 | -0.14% | 4,618 |
| Feb 18, 2026 | 389.60 | 389.60 | 378.05 | 383.90 | 383.90 | -0.22% | 3,162 |
| Feb 17, 2026 | 382.00 | 385.35 | 377.10 | 384.75 | 384.75 | 1.54% | 5,364 |
| Feb 16, 2026 | 376.05 | 381.85 | 374.00 | 378.90 | 378.90 | 0.26% | 7,050 |
| Feb 13, 2026 | 384.95 | 384.95 | 375.75 | 377.90 | 377.90 | -1.84% | 6,624 |
| Feb 12, 2026 | 398.90 | 398.90 | 382.35 | 385.00 | 385.00 | -1.48% | 13,382 |
| Feb 11, 2026 | 400.80 | 403.95 | 387.00 | 390.80 | 390.80 | -2.21% | 22,267 |
| Feb 10, 2026 | 400.55 | 406.95 | 388.35 | 399.65 | 399.65 | -2.27% | 66,434 |
| Feb 9, 2026 | 416.35 | 427.80 | 390.00 | 408.95 | 408.95 | -0.62% | 72,372 |
| Feb 6, 2026 | 415.00 | 415.00 | 406.90 | 411.50 | 411.50 | -1.02% | 3,761 |
| Feb 5, 2026 | 408.05 | 422.10 | 408.05 | 415.75 | 415.75 | 0.14% | 4,997 |
| Feb 4, 2026 | 408.50 | 419.20 | 408.50 | 415.15 | 415.15 | -0.47% | 3,805 |
| Feb 3, 2026 | 401.05 | 440.25 | 401.05 | 417.10 | 417.10 | 5.17% | 29,026 |
| Feb 2, 2026 | 404.15 | 404.35 | 393.70 | 396.60 | 396.60 | -1.83% | 5,248 |
| Feb 1, 2026 | 413.70 | 414.95 | 402.75 | 404.00 | 404.00 | -2.33% | 3,870 |
| Jan 30, 2026 | 387.75 | 429.90 | 384.40 | 413.65 | 413.65 | 6.68% | 60,979 |
| Jan 29, 2026 | 398.05 | 398.05 | 386.00 | 387.75 | 387.75 | -2.60% | 3,950 |
| Jan 28, 2026 | 386.15 | 399.30 | 386.15 | 398.10 | 398.10 | 3.04% | 9,018 |
| Jan 27, 2026 | 398.95 | 398.95 | 385.00 | 386.35 | 386.35 | -1.75% | 11,399 |
| Jan 23, 2026 | 393.80 | 396.85 | 385.00 | 393.25 | 393.25 | -0.14% | 7,352 |
| Jan 22, 2026 | 400.65 | 402.45 | 390.00 | 393.80 | 393.80 | 0.06% | 19,263 |
| Jan 21, 2026 | 393.60 | 404.35 | 383.25 | 393.55 | 393.55 | -4.65% | 216,579 |
| Jan 20, 2026 | 421.15 | 467.95 | 386.80 | 412.75 | 412.75 | -2.31% | 1,173,167 |
| Jan 19, 2026 | 430.80 | 430.80 | 420.60 | 422.50 | 422.50 | -2.74% | 4,963 |
| Jan 16, 2026 | 435.20 | 439.15 | 430.00 | 434.40 | 434.40 | -0.16% | 2,433 |
| Jan 14, 2026 | 437.00 | 440.25 | 433.10 | 435.10 | 435.10 | -0.64% | 3,292 |
| Jan 13, 2026 | 446.65 | 451.80 | 435.05 | 437.90 | 437.90 | -1.96% | 4,131 |
| Jan 12, 2026 | 455.60 | 460.00 | 440.60 | 446.65 | 446.65 | -3.39% | 8,647 |
| Jan 9, 2026 | 467.30 | 467.35 | 459.30 | 462.30 | 462.30 | -1.31% | 5,352 |
| Jan 8, 2026 | 467.05 | 476.20 | 467.05 | 468.45 | 468.45 | -1.46% | 8,832 |
| Jan 7, 2026 | 471.65 | 479.55 | 466.75 | 475.40 | 475.40 | 0.78% | 4,041 |
| Jan 6, 2026 | 476.75 | 476.75 | 471.00 | 471.70 | 471.70 | -1.06% | 2,427 |
| Jan 5, 2026 | 479.30 | 481.70 | 474.60 | 476.75 | 476.75 | -0.52% | 726 |
| Jan 2, 2026 | 470.20 | 480.25 | 470.20 | 479.25 | 479.25 | 0.87% | 2,012 |
| Jan 1, 2026 | 476.70 | 479.90 | 474.00 | 475.10 | 475.10 | -0.52% | 1,237 |
| Dec 31, 2025 | 470.10 | 480.50 | 470.10 | 477.60 | 477.60 | 0.77% | 1,158 |
| Dec 30, 2025 | 476.00 | 481.00 | 472.25 | 473.95 | 473.95 | -2.04% | 2,399 |
| Dec 29, 2025 | 482.80 | 485.00 | 479.30 | 483.80 | 483.80 | 0.21% | 1,837 |
| Dec 26, 2025 | 485.10 | 488.35 | 481.85 | 482.80 | 482.80 | -0.46% | 2,404 |
| Dec 24, 2025 | 482.00 | 487.75 | 479.45 | 485.05 | 485.05 | 0.06% | 2,440 |
| Dec 23, 2025 | 481.05 | 490.00 | 481.05 | 484.75 | 484.75 | -0.09% | 1,757 |
| Dec 22, 2025 | 479.80 | 486.60 | 479.80 | 485.20 | 485.20 | 1.13% | 1,272 |
| Dec 19, 2025 | 478.70 | 481.00 | 472.05 | 479.80 | 479.80 | 0.24% | 1,512 |
| Dec 18, 2025 | 479.05 | 481.65 | 473.40 | 478.65 | 478.65 | -0.06% | 2,266 |
| Dec 17, 2025 | 476.55 | 481.05 | 476.40 | 478.95 | 478.95 | 0.26% | 8,041 |
| Dec 16, 2025 | 473.75 | 479.30 | 473.70 | 477.70 | 477.70 | 0.13% | 2,333 |
| Dec 15, 2025 | 477.35 | 481.10 | 476.10 | 477.10 | 477.10 | 0.15% | 3,996 |
| Dec 12, 2025 | 474.05 | 478.10 | 472.40 | 476.40 | 476.40 | 0.27% | 1,939 |
| Dec 11, 2025 | 474.00 | 477.00 | 470.35 | 475.10 | 475.10 | 0.17% | 1,961 |
| Dec 10, 2025 | 472.60 | 479.85 | 468.10 | 474.30 | 474.30 | 0.36% | 5,373 |
| Dec 9, 2025 | 475.05 | 477.00 | 458.00 | 472.60 | 472.60 | -1.20% | 19,281 |
| Dec 8, 2025 | 479.55 | 484.00 | 474.00 | 478.35 | 478.35 | -0.70% | 9,278 |
| Dec 5, 2025 | 476.60 | 483.00 | 475.50 | 481.70 | 481.70 | 0.52% | 5,817 |
| Dec 4, 2025 | 479.50 | 483.90 | 477.05 | 479.20 | 479.20 | -0.83% | 5,908 |
| Dec 3, 2025 | 483.75 | 488.00 | 480.50 | 483.20 | 483.20 | -0.10% | 5,176 |
| Dec 2, 2025 | 484.00 | 486.45 | 479.75 | 483.70 | 483.70 | -0.06% | 4,894 |
| Dec 1, 2025 | 484.20 | 490.00 | 481.00 | 484.00 | 484.00 | 0.48% | 11,468 |
| Nov 28, 2025 | 484.50 | 485.30 | 478.50 | 481.70 | 481.70 | -0.58% | 16,600 |
| Nov 27, 2025 | 487.95 | 490.15 | 483.65 | 484.50 | 484.50 | -0.70% | 3,548 |
| Nov 26, 2025 | 489.25 | 491.85 | 486.55 | 487.90 | 487.90 | -0.24% | 13,253 |
| Nov 25, 2025 | 493.70 | 493.70 | 484.00 | 489.05 | 489.05 | 0.34% | 7,865 |
| Nov 24, 2025 | 487.45 | 529.90 | 481.60 | 487.40 | 487.40 | -0.27% | 133,273 |
| Nov 21, 2025 | 495.20 | 496.50 | 485.50 | 488.70 | 488.70 | -1.31% | 5,412 |
| Nov 20, 2025 | 495.00 | 499.75 | 492.95 | 495.20 | 495.20 | 0.30% | 5,493 |
| Nov 19, 2025 | 498.90 | 499.10 | 489.65 | 493.70 | 493.70 | -0.87% | 14,986 |
| Nov 18, 2025 | 505.45 | 505.45 | 496.00 | 498.05 | 498.05 | -0.90% | 3,435 |
| Nov 17, 2025 | 505.05 | 512.50 | 501.00 | 502.55 | 502.55 | -1.16% | 10,204 |
| Nov 14, 2025 | 504.95 | 510.00 | 502.05 | 508.45 | 508.45 | 0.86% | 5,446 |
| Nov 13, 2025 | 519.90 | 519.90 | 501.60 | 504.10 | 504.10 | -0.54% | 10,498 |
| Nov 12, 2025 | 509.85 | 512.00 | 505.00 | 506.85 | 506.85 | 0.14% | 9,647 |
| Nov 11, 2025 | 500.05 | 507.80 | 496.55 | 506.15 | 506.15 | 1.08% | 15,855 |
| Nov 10, 2025 | 501.65 | 501.70 | 496.30 | 500.75 | 500.75 | 0.44% | 459,924 |
| Nov 7, 2025 | 506.45 | 506.45 | 495.30 | 498.55 | 498.55 | -1.10% | 11,902 |
| Nov 6, 2025 | 506.30 | 506.90 | 496.70 | 504.10 | 504.10 | -0.23% | 14,851 |
| Nov 4, 2025 | 508.00 | 512.95 | 502.00 | 505.25 | 505.25 | 0.45% | 10,045 |
| Nov 3, 2025 | 517.25 | 517.25 | 501.60 | 503.00 | 503.00 | -2.00% | 321,341 |
| Oct 31, 2025 | 531.05 | 547.10 | 507.50 | 513.25 | 513.25 | -2.87% | 63,737 |
| Oct 30, 2025 | 527.65 | 533.40 | 524.05 | 528.40 | 528.40 | -0.33% | 17,817 |
| Oct 29, 2025 | 529.05 | 531.55 | 527.00 | 530.15 | 530.15 | 0.22% | 5,088 |
| Oct 28, 2025 | 532.00 | 534.85 | 527.85 | 529.00 | 529.00 | -0.12% | 611,066 |
| Oct 27, 2025 | 524.65 | 532.20 | 524.05 | 529.65 | 529.65 | 0.65% | 12,536 |
| Oct 24, 2025 | 533.70 | 534.10 | 524.60 | 526.25 | 526.25 | -1.40% | 17,885 |
| Oct 23, 2025 | 542.15 | 544.50 | 530.85 | 533.70 | 533.70 | -1.55% | 5,093 |
| Oct 21, 2025 | 535.05 | 543.20 | 535.05 | 542.10 | 542.10 | 0.70% | 3,297 |
| Oct 20, 2025 | 543.05 | 543.05 | 535.00 | 538.35 | 538.35 | -0.36% | 8,717 |
| Oct 17, 2025 | 540.05 | 545.80 | 525.00 | 540.30 | 540.30 | -0.51% | 5,193 |
| Oct 16, 2025 | 552.80 | 561.05 | 537.00 | 543.05 | 543.05 | -0.87% | 15,502 |
| Oct 15, 2025 | 542.05 | 549.10 | 542.05 | 547.80 | 547.80 | -0.04% | 7,009 |
| Oct 14, 2025 | 546.10 | 554.70 | 538.75 | 548.00 | 548.00 | 0.53% | 19,976 |